Dark

SPX20270115P3800
SPX Jan 15 2027 3800.00 Put (SPX270115P03800000)
option OPRA

EOD

Sep 10, 2026

5.47+13.485%(+0.65)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.4700	5.4700	5.4700	5.4700	+13.485%	4	485	0.000%
2026-09-09	4.8200	4.8200	4.8200	4.8200	+4.329%	4	485	+13.485%
2026-09-08	4.6200	4.6200	4.6200	4.6200	+2.667%	8	541	+18.398%
2026-09-03	4.5000	4.5000	4.5000	4.5000	-11.765%	6	541	+21.556%
2026-08-27	5.1000	5.1000	5.1000	5.1000	-15.000%	13	541	+7.255%
2026-08-24	6.0000	6.0000	6.0000	6.0000	-4.762%	1	536	-8.833%
2026-08-19	6.3000	6.3000	6.3000	6.3000	-8.828%	3	536	-13.175%
2026-08-18	6.9100	6.9100	6.9100	6.9100	-6.495%	3	536	-20.839%
2026-08-05	7.5200	7.5200	7.3600	7.3900	-12.024%	3	542	-25.981%
2026-08-03	8.4600	8.4600	8.4000	8.4000	-19.308%	5	542	-34.881%
2026-07-29	10.4100	10.4100	10.4100	10.4100	-13.178%	6	544	-47.454%
2026-07-23	12.0000	12.0000	11.9900	11.9900	+16.748%	4	538	-54.379%
2026-07-22	10.2800	10.2800	10.2700	10.2700	-1.060%	4	538	-46.738%
2026-07-21	10.2400	10.3800	10.2100	10.3800	-8.947%	304	536	-47.303%
2026-07-17	11.3000	11.4000	11.3000	11.4000	+11.765%	2	492	-52.018%
2026-07-16	10.2000	10.2000	10.2000	10.2000	-1.923%	2	490	-46.373%
2026-07-15	10.4000	10.4000	10.4000	10.4000	+2.767%	2	488	-47.404%
2026-07-14	10.6000	10.6000	10.1200	10.1200	-2.692%	13	486	-45.949%
2026-07-13	10.4000	10.4000	10.4000	10.4000	-2.164%	3	484	-47.404%
2026-07-07	10.6300	10.6300	10.6300	10.6300	-2.477%	4	481	-48.542%
2026-07-06	10.9000	10.9000	10.9000	10.9000	-8.172%	1	483	-49.817%
2026-07-02	11.8600	11.8700	11.7800	11.8700	+4.123%	6	483	-53.917%
2026-07-01	11.3000	11.4000	11.3000	11.4000	0.000%	65	483	-52.018%
2026-06-30	11.7300	11.7300	11.4000	11.4000	-16.788%	14	480	-52.018%
2026-06-26	13.7000	13.7000	13.7000	13.7000	-1.368%	2	490	-60.073%
2026-06-24	13.8600	13.8900	13.8400	13.8900	-6.149%	162	488	-60.619%
2026-06-23	14.9700	14.9800	14.8000	14.8000	+10.037%	8	451	-63.041%
2026-06-17	13.3200	13.4500	13.3200	13.4500	+3.462%	6	324	-59.331%
2026-06-16	13.0000	13.0000	13.0000	13.0000	-2.549%	40	324	-57.923%
2026-06-15	13.6000	13.7600	13.3200	13.3400	-14.212%	44	423	-58.996%
2026-06-12	15.5000	15.5500	15.5000	15.5500	-12.836%	40	423	-64.823%
2026-06-11	17.9800	18.0000	17.7500	17.8400	-0.723%	6	423	-69.339%
2026-06-10	17.9600	17.9700	17.9600	17.9700	+17.605%	4	421	-69.560%
2026-06-08	15.2600	15.2800	15.2300	15.2800	+1.867%	8	419	-64.202%
2026-06-04	15.0000	15.0000	15.0000	15.0000	+2.389%	142	423	-63.533%
2026-05-29	14.7200	14.7300	14.6000	14.6500	-8.380%	12	443	-62.662%
2026-05-27	15.9200	15.9900	15.9200	15.9900	+2.763%	2	448	-65.791%
2026-05-26	15.5600	15.5600	15.5600	15.5600	-5.811%	2	448	-64.846%
2026-05-22	16.6200	16.6200	16.5200	16.5200	-8.830%	2	448	-66.889%
2026-05-20	18.3700	18.4000	18.1200	18.1200	-3.153%	4	448	-69.812%
2026-05-19	18.6700	18.7100	18.6700	18.7100	+0.591%	2	455	-70.764%
2026-05-18	18.6200	18.6200	18.6000	18.6000	-6.627%	2	455	-70.591%
2026-05-12	19.9500	19.9500	19.9200	19.9200	+4.567%	2	455	-72.540%
2026-05-11	18.9500	19.0500	18.9300	19.0500	-8.325%	4	455	-71.286%
2026-05-05	20.6200	20.7900	20.6200	20.7800	-3.707%	6	456	-73.677%
2026-05-04	21.2000	21.6100	21.2000	21.5800	+4.706%	92	454	-74.652%
2026-05-01	20.4100	20.6100	20.4100	20.6100	-1.857%	4	312	-73.459%
2026-04-30	22.1800	22.4000	21.0000	21.0000	-6.375%	29	312	-73.952%
2026-04-29	22.1700	22.4300	22.1100	22.4300	-1.580%	12	294	-75.613%
2026-04-28	23.1000	23.1000	22.5900	22.7900	+1.289%	42	289	-75.998%
2026-04-27	22.5600	22.6000	22.3900	22.5000	-0.750%	48	261	-75.689%
2026-04-24	22.8500	22.9400	22.5300	22.6700	-3.655%	44	249	-75.871%
2026-04-22	23.4900	23.5300	23.4900	23.5300	-3.566%	2	228	-76.753%
2026-04-21	23.3100	24.4000	23.3100	24.4000	+3.786%	82	154	-77.582%
2026-04-20	23.5200	23.6800	23.5100	23.5100	+0.901%	34	154	-76.733%
2026-04-17	23.3600	23.5200	23.3000	23.3000	-7.466%	20	139	-76.524%
2026-04-16	25.2100	25.2100	25.1800	25.1800	+1.573%	2	125	-78.276%
2026-04-15	25.2400	25.6000	24.7600	24.7900	-1.549%	78	124	-77.935%
2026-04-14	24.8900	25.2100	24.8500	25.1800	-6.045%	6	97	-78.276%
2026-04-13	26.8000	26.8000	26.8000	26.8000	-0.704%	10	94	-79.590%
2026-04-10	27.0200	27.0200	26.9900	26.9900	-6.220%	2	94	-79.733%
2026-04-09	28.6400	28.7800	28.5600	28.7800	-1.909%	44	94	-80.994%
2026-04-08	29.1300	29.3800	29.0000	29.3400	-14.461%	38	86	-81.357%
2026-04-07	34.3800	34.3800	34.3000	34.3000	+2.480%	12	84	-84.052%
2026-04-06	33.4800	33.5300	33.4700	33.4700	-7.105%	6	86	-83.657%
2026-04-02	37.0300	37.0500	35.3600	36.0300	-6.416%	90	103	-84.818%
2026-03-31	41.6200	41.6600	38.4100	38.5000	-20.323%	89	103	-85.792%
2026-03-30	45.7700	48.3200	45.7700	48.3200	+0.041%	4	138	-88.680%
2026-03-27	46.0800	48.3000	46.0800	48.3000	+20.449%	4	139	-88.675%
2026-03-26	39.6600	40.1000	39.6600	40.1000	+4.618%	4	139	-86.359%
2026-03-25	38.3600	38.4100	38.3300	38.3300	-1.491%	4	140	-85.729%
2026-03-23	36.8800	38.9100	36.0200	38.9100	-8.683%	31	138	-85.942%
2026-03-20	41.5200	42.6100	41.2500	42.6100	+8.949%	8	116	-87.163%
2026-03-19	43.8700	43.8700	39.0700	39.1100	-5.142%	8	117	-86.014%
2026-03-18	39.4900	41.2300	39.4900	41.2300	+13.989%	5	117	-86.733%
2026-03-17	35.9500	36.1700	35.9500	36.1700	-1.632%	6	118	-84.877%
2026-03-16	36.7300	36.7700	36.7300	36.7700	-12.222%	4	120	-85.124%
2026-03-13	41.4300	42.0700	41.2600	41.8900	+3.714%	50	122	-86.942%
2026-03-12	40.0100	42.9800	39.9900	40.3900	+13.455%	18	148	-86.457%
2026-03-10	35.4700	35.6000	35.4700	35.6000	-15.500%	2	139	-84.635%
2026-03-09	42.1800	42.1800	42.0400	42.1300	-3.060%	19	149	-87.016%
2026-03-06	43.3900	43.4600	43.3900	43.4600	+31.977%	2	146	-87.414%
2026-03-04	34.5300	34.6600	32.9200	32.9300	-13.547%	6	146	-83.389%
2026-03-03	39.8500	40.3100	38.0900	38.0900	+12.692%	6	145	-85.639%
2026-02-27	33.7200	33.8000	33.7200	33.8000	+6.289%	2	146	-83.817%
2026-02-25	32.0300	32.0500	31.8000	31.8000	-1.912%	8	146	-82.799%
2026-02-24	32.3900	32.4200	32.3900	32.4200	-4.026%	2	146	-83.128%
2026-02-23	33.7300	33.7800	33.6900	33.7800	-2.455%	4	146	-83.807%
2026-02-19	34.2000	34.6300	34.2000	34.6300	+3.004%	3	148	-84.204%
2026-02-17	33.6200	33.6200	33.6200	33.6200	+10.049%	1	147	-83.730%
2026-02-09	30.6400	30.6400	30.5200	30.5500	-8.996%	82	147	-82.095%
2026-02-05	33.6400	33.6400	33.5700	33.5700	+6.911%	2	142	-83.706%
2026-01-30	31.1400	31.4000	31.1400	31.4000	+3.939%	14	141	-82.580%
2026-01-27	30.1800	30.2100	30.1800	30.2100	+0.633%	4	130	-81.893%
2026-01-26	30.0600	30.1000	30.0000	30.0200	+0.200%	16	131	-81.779%
2026-01-23	29.9200	29.9600	29.9200	29.9600	-0.762%	4	136	-81.742%
2026-01-22	30.2600	30.2600	30.1900	30.1900	-14.476%	2	134	-81.881%
2026-01-20	33.5000	35.3000	33.5000	35.3000	+8.315%	11	134	-84.504%
2026-01-14	32.6400	32.6400	32.5900	32.5900	+8.525%	2	123	-83.216%
2026-01-13	30.0100	30.0300	30.0100	30.0300	+4.271%	4	122	-81.785%
2026-01-12	29.2000	29.2000	28.8000	28.8000	-2.340%	36	120	-81.007%
2026-01-09	29.9600	29.9600	29.4600	29.4900	-1.733%	4	102	-81.451%
2026-01-07	29.9100	30.0300	29.6500	30.0100	+0.603%	110	102	-81.773%
2026-01-06	30.0100	30.0800	29.8300	29.8300	-5.181%	8	47	-81.663%
2025-12-26	31.4600	31.4600	31.4600	31.4600	-0.159%	2	43	-82.613%
2025-12-23	31.4800	31.5500	31.4800	31.5100	-17.556%	76	43	-82.640%
2025-12-17	38.0100	38.2200	38.0100	38.2200	+2.193%	2	24	-85.688%
2025-12-15	37.2900	37.4000	37.2900	37.4000	-9.135%	4	23	-85.374%
2025-11-11	41.0800	41.1600	41.0800	41.1600	-5.553%	2	23	-86.710%
2025-11-04	43.5800	43.5800	43.5800	43.5800	+9.388%	20	23	-87.448%
2025-10-31	39.8900	39.8900	39.8000	39.8400	-9.290%	4	3	-86.270%
2025-10-22	44.0500	44.0500	43.9200	43.9200	0.000%	2	1	-87.546%

.dark-mode .qGfslK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qGfslK{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P3800SPX Jan 15 2027 3800.00 Put (SPX270115P03800000)option OPRA

SPX20270115P3800
SPX Jan 15 2027 3800.00 Put (SPX270115P03800000)
option OPRA